Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Elastic N.V. (ESTC)

77.54
+1.15
+(1.51%)
At close: April 23 at 4:00:05 PM EDT
76.88
-0.66
(-0.85%)
Pre-Market: 4:44:29 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202580.2182.3877.0877.5477.542,693,200
Apr 22, 202576.7077.3575.4276.3976.392,093,700
Apr 21, 202576.8477.2874.1775.6775.672,038,400
Apr 17, 202578.7179.3976.6477.8777.87885,400
Apr 16, 202578.6379.9476.5978.7978.791,717,200
Apr 15, 202579.0080.8278.6379.9579.951,830,600
Apr 14, 202582.4682.7679.1479.4279.421,140,000
Apr 11, 202579.0580.0476.5079.8379.831,261,700
Apr 10, 202580.5381.3176.7778.7878.781,319,700
Apr 9, 202573.0284.8571.5683.3583.351,829,300
Apr 8, 202577.6278.7572.2673.3673.361,627,700
Apr 7, 202571.4379.5970.1574.6474.643,303,800
Apr 4, 202579.0579.2373.7276.1476.142,611,000
Apr 3, 202586.8187.3680.2882.2182.212,741,700
Apr 2, 202589.4293.0489.3791.3991.391,562,500
Apr 1, 202589.5792.2288.7491.3491.341,379,300
Mar 31, 202589.6790.2886.0889.1089.101,210,100
Mar 28, 202593.8194.3289.7691.6891.681,068,900
Mar 27, 202598.2598.2594.6295.0695.06873,700
Mar 26, 2025102.00102.2098.1799.3699.36696,500
Mar 25, 2025102.17103.79101.43102.42102.42812,400
Mar 24, 202598.51101.9897.97101.61101.611,178,500
Mar 21, 202593.6897.2491.9597.2197.211,137,800
Mar 20, 202594.6095.8393.7994.8194.81697,400
Mar 19, 202594.2196.4893.1595.3295.32812,600
Mar 18, 202594.5694.9591.5293.7993.79871,000
Mar 17, 202594.3796.6894.0495.3095.301,148,500
Mar 14, 202592.9495.4992.6095.1095.101,168,100
Mar 13, 202597.0998.3091.2591.6791.672,209,400
Mar 12, 2025100.25101.3196.5498.5698.561,449,200
Mar 11, 202590.9099.4589.9597.0997.093,963,700
Mar 10, 202592.2192.7289.1591.1891.183,318,500
Mar 7, 202598.5299.4991.2195.0095.002,405,600
Mar 6, 2025105.99106.5799.2499.3599.351,656,900
Mar 5, 2025106.91109.92106.15109.63109.631,196,000
Mar 4, 2025106.64109.70103.80107.95107.951,855,100
Mar 3, 2025115.39116.00106.60107.15107.152,221,400
Feb 28, 2025113.00117.49111.13116.36116.364,170,900
Feb 27, 2025107.00107.99101.02101.28101.282,535,900
Feb 26, 2025104.10105.62103.00103.52103.521,278,500
Feb 25, 2025103.78104.90100.00102.87102.871,304,600
Feb 24, 2025107.14107.29100.64104.91104.911,400,400
Feb 21, 2025111.20111.20105.81106.38106.38912,000
Feb 20, 2025110.80110.80106.83109.61109.611,041,900
Feb 19, 2025114.04114.35110.80111.51111.51837,700
Feb 18, 2025113.14115.10111.50114.91114.911,063,600
Feb 14, 2025117.45118.46113.13113.13113.131,226,700
Feb 13, 2025116.68117.92112.00117.59117.591,057,900
Feb 12, 2025113.84118.12113.02117.76117.761,013,700
Feb 11, 2025115.50117.93114.21115.18115.181,024,400
Feb 10, 2025114.71118.84114.14116.39116.391,821,100
Feb 7, 2025115.00116.30112.16112.96112.96633,000
Feb 6, 2025115.01116.24113.84114.30114.301,090,600
Feb 5, 2025113.89115.06112.92114.73114.73755,900
Feb 4, 2025114.44115.58112.42115.45115.451,240,400
Feb 3, 2025108.48112.97107.67111.52111.52783,800
Jan 31, 2025112.29114.41111.51112.58112.581,173,400
Jan 30, 2025111.98114.08110.55110.60110.601,155,200
Jan 29, 2025116.24117.00110.65113.29113.291,908,900
Jan 28, 2025106.07117.55105.74117.25117.253,378,200
Jan 27, 2025101.69107.96100.57104.92104.921,681,300
Jan 24, 2025105.45107.40104.18104.36104.361,132,400
Jan 23, 2025100.82105.37100.82104.09104.091,655,000
Jan 22, 2025101.05101.95100.47101.18101.18882,200
Jan 21, 2025101.04102.1599.10100.36100.361,031,200
Jan 17, 2025100.98101.59100.00100.39100.391,126,600
Jan 16, 202598.28100.3697.6499.9799.971,546,800
Jan 15, 2025100.46101.7698.6099.1899.181,645,800
Jan 14, 202597.2199.3497.2197.9997.99947,600
Jan 13, 202596.2896.9695.1196.0296.02979,500
Jan 10, 202596.5098.2996.2297.4797.471,260,300
Jan 8, 202598.3199.0096.5398.0498.041,005,600
Jan 7, 2025102.16102.4198.3098.6898.681,084,900
Jan 6, 2025102.51103.06100.68101.67101.671,122,500
Jan 3, 202599.81101.8699.81101.40101.401,224,600
Jan 2, 2025101.79101.7998.7699.1099.101,129,900
Dec 31, 2024100.63101.0198.2299.0899.081,028,200
Dec 30, 2024100.00100.6297.98100.28100.28866,000
Dec 27, 2024103.14103.32100.40101.52101.52721,400
Dec 26, 2024102.96104.02102.67103.62103.62766,100
Dec 24, 2024102.56104.26102.38103.62103.62341,100
Dec 23, 2024104.08104.17102.10102.67102.671,267,500
Dec 20, 2024102.07104.89101.14103.63103.631,858,700
Dec 19, 2024105.67106.88103.37103.71103.711,183,500
Dec 18, 2024107.01108.41102.78103.91103.911,941,400
Dec 17, 2024106.66107.46105.02107.25107.251,538,500
Dec 16, 2024103.69105.98103.24104.61104.61957,500
Dec 13, 2024107.85108.14103.27104.05104.051,486,500
Dec 12, 2024106.29108.20106.05107.26107.26730,500
Dec 11, 2024106.00107.52104.81107.04107.041,279,900
Dec 10, 2024106.50108.46102.87103.81103.811,608,600
Dec 9, 2024110.00111.00107.50107.86107.862,354,800
Dec 6, 2024113.27113.60110.91110.98110.981,585,800
Dec 5, 2024113.44113.50110.51111.53111.532,748,800
Dec 4, 2024114.80118.03113.86116.22116.221,758,700
Dec 3, 2024111.15114.96111.00112.94112.941,395,600
Dec 2, 2024109.63113.27109.11113.09113.091,729,000
Nov 29, 2024110.17112.38109.30109.46109.46821,600
Nov 27, 2024111.05112.55108.20110.13110.131,496,800
Nov 26, 2024111.00112.62109.21111.53111.531,845,800
Nov 25, 2024114.00116.23110.35111.48111.483,660,600
Nov 22, 2024117.60118.18106.53108.03108.037,738,500
Nov 21, 202492.3094.6891.4794.1394.135,324,900
Nov 20, 202488.7788.8887.2188.5888.581,254,400
Nov 19, 202485.5288.4885.4988.2788.271,872,300
Nov 18, 202487.1187.3384.4786.0686.061,235,800
Nov 15, 202488.3488.7885.5086.3286.321,776,400
Nov 14, 202490.3390.9788.5889.2389.231,441,100
Nov 13, 202490.2392.6090.0690.1290.121,143,500
Nov 12, 202489.7891.3889.3689.8089.80877,600
Nov 11, 202487.5491.2187.1589.9689.961,300,500
Nov 8, 202485.8987.2084.7986.9586.95780,400
Nov 7, 202485.4287.1085.3085.9885.98629,600
Nov 6, 202483.6086.6783.5085.3585.351,004,500
Nov 5, 202480.0082.7579.8082.4082.40612,000
Nov 4, 202480.2580.7179.3079.6379.63795,100
Nov 1, 202480.8281.4380.0080.8480.84635,100
Oct 31, 202480.6581.4479.4680.2380.23596,600
Oct 30, 202481.0683.0380.9780.9880.98691,100
Oct 29, 202480.0181.4979.5880.9880.98402,900
Oct 28, 202480.0080.5979.2479.5279.52734,600
Oct 25, 202478.7580.2478.5179.3579.35608,400
Oct 24, 202478.2578.9177.9778.4078.40906,800
Oct 23, 202479.3879.4277.2877.6177.61901,000
Oct 22, 202480.4180.5579.3479.4279.42903,500
Oct 21, 202481.4782.1580.2580.4580.45909,500
Oct 18, 202482.3883.0081.4281.5781.571,189,000
Oct 17, 202482.2683.3782.0582.3182.311,296,900
Oct 16, 202482.2183.0980.9381.9781.97766,800
Oct 15, 202483.3483.7482.1282.1882.18859,000
Oct 14, 202485.7787.1682.5383.1283.121,469,400
Oct 11, 202481.4884.0381.2083.0083.001,792,300
Oct 10, 202478.6882.7178.6882.0382.031,037,600
Oct 9, 202477.2580.0776.9579.8779.871,413,900
Oct 8, 202477.3377.8576.2976.5176.51872,000
Oct 7, 202480.0080.0077.0777.1477.14968,800
Oct 4, 202478.0779.4477.1179.0179.01932,100
Oct 3, 202475.8276.2774.8576.2076.20912,600
Oct 2, 202475.3076.6074.1476.4976.491,609,400
Oct 1, 202477.0277.0274.1675.0175.011,380,500
Sep 30, 202477.0077.4975.8276.7676.76991,600
Sep 27, 202479.0079.0076.8177.3577.35703,100
Sep 26, 202479.3179.3777.2777.5477.54936,400
Sep 25, 202477.9278.8777.2778.3278.321,057,500
Sep 24, 202477.5078.3076.2178.1978.19809,800
Sep 23, 202476.6977.3676.0377.0477.04689,200
Sep 20, 202476.1976.8975.4576.3976.391,265,400
Sep 19, 202477.2578.4976.1376.3076.30945,400
Sep 18, 202475.2476.5674.4774.9274.92734,000
Sep 17, 202476.4277.5775.0875.1675.16929,000
Sep 16, 202475.1876.8074.1575.8075.80920,700
Sep 13, 202474.0075.8673.8575.2475.241,207,300
Sep 12, 202474.4675.1673.4773.8273.821,531,800
Sep 11, 202472.1474.7271.2874.4674.461,446,100
Sep 10, 202470.5273.0270.5272.0972.091,286,600
Sep 9, 202469.4171.8869.0071.1071.102,624,200
Sep 6, 202472.7972.8070.0970.1470.142,246,900
Sep 5, 202471.3573.4271.1272.5272.523,003,500
Sep 4, 202474.0075.9072.5673.3473.342,743,700
Sep 3, 202475.5077.6972.7173.2573.254,029,700
Aug 30, 202479.2280.7773.6876.1976.1911,701,700
Aug 29, 2024106.94107.66102.76103.64103.642,494,500
Aug 28, 2024105.39105.39102.35102.98102.98883,600
Aug 27, 2024106.52107.43105.04105.54105.54709,600
Aug 26, 2024108.50110.49106.97107.47107.47674,100
Aug 23, 2024106.52106.87104.05105.66105.661,131,000
Aug 22, 2024107.90109.37105.42105.57105.57665,300
Aug 21, 2024110.61110.83107.80110.08110.08636,900
Aug 20, 2024111.14111.52109.42110.39110.39565,000
Aug 19, 2024109.19111.15108.05110.94110.94960,300
Aug 16, 2024108.38109.64107.48108.81108.81478,400
Aug 15, 2024107.01110.44106.51108.79108.79791,700
Aug 14, 2024107.31108.11103.49105.57105.57899,200
Aug 13, 2024103.31107.79102.75107.16107.16684,200
Aug 12, 2024105.54105.85102.43102.77102.77939,700
Aug 9, 2024105.03105.44103.22104.96104.96556,500
Aug 8, 2024103.18105.23100.37104.93104.93659,800
Aug 7, 2024103.94108.08100.99101.11101.11717,800
Aug 6, 2024101.89103.39100.60101.53101.53670,300
Aug 5, 202496.89101.3096.56100.00100.001,257,200
Aug 2, 2024103.00103.0098.51102.12102.121,053,900
Aug 1, 2024108.61110.67106.32107.18107.18987,600
Jul 31, 2024108.44111.06106.24109.67109.671,133,500
Jul 30, 2024112.61114.24104.86106.52106.522,269,100
Jul 29, 2024113.48114.57112.24112.31112.31583,400
Jul 26, 2024115.11115.62112.52112.67112.67571,500
Jul 25, 2024111.58114.95108.56113.63113.631,155,100
Jul 24, 2024116.16116.48110.22110.42110.42705,700
Jul 23, 2024113.79118.05113.44117.39117.391,312,500
Jul 22, 2024112.30114.20111.54113.37113.37872,200
Jul 19, 2024111.08113.14110.61111.84111.84546,100
Jul 18, 2024115.55116.74110.67111.28111.28908,900
Jul 17, 2024116.55117.70114.60115.53115.53794,800
Jul 16, 2024119.49121.05118.25118.38118.38974,200
Jul 15, 2024123.50123.96118.05118.42118.421,100,400
Jul 12, 2024120.75123.58120.16122.27122.271,325,500
Jul 11, 2024116.32120.79115.61120.61120.611,911,100
Jul 10, 2024113.04116.13111.40115.35115.351,361,900
Jul 9, 2024115.22115.97111.79112.38112.381,099,800
Jul 8, 2024116.83118.00113.94115.72115.721,081,000
Jul 5, 2024115.78117.24114.39114.87114.87918,100
Jul 3, 2024114.45116.08114.45115.88115.88428,900
Jul 2, 2024115.66116.44113.51114.67114.671,246,800
Jul 1, 2024114.30115.57112.34115.48115.481,377,300
Jun 28, 2024114.94116.02113.55113.91113.911,338,200
Jun 27, 2024109.54115.95109.48114.76114.761,115,500
Jun 26, 2024108.97111.39108.43110.04110.04860,500
Jun 25, 2024108.86109.73107.10108.95108.95886,500
Jun 24, 2024107.98110.64106.96108.98108.981,287,000
Jun 21, 2024108.45108.89106.75108.84108.841,655,100
Jun 20, 2024109.93111.12107.06108.99108.99901,400
Jun 18, 2024111.60111.65109.84109.97109.97892,600
Jun 17, 2024113.91114.50110.62112.34112.34573,300
Jun 14, 2024112.17115.00112.06114.18114.18860,700
Jun 13, 2024116.49116.49112.36112.53112.531,130,600
Jun 12, 2024113.69116.88112.23114.64114.641,500,600
Jun 11, 2024112.65112.65110.09111.57111.571,428,900
Jun 10, 2024111.26113.07108.60112.77112.771,315,800
Jun 7, 2024113.00113.07110.05111.95111.95960,300
Jun 6, 2024107.48113.73107.48113.11113.112,486,500
Jun 5, 2024104.00107.77103.44107.21107.211,488,500
Jun 4, 2024104.29104.6699.83102.97102.972,269,500
Jun 3, 2024103.97105.2298.78102.79102.792,330,300
May 31, 2024107.00107.00100.51104.05104.054,330,900
May 30, 2024100.00100.0192.9693.1893.183,261,800
May 29, 202498.88102.5398.62102.30102.301,462,600
May 28, 2024104.52104.5299.51100.13100.131,652,200
May 24, 2024106.04106.04103.59104.95104.95863,700
May 23, 2024109.59109.59105.80106.05106.051,272,200
May 22, 2024110.85111.62107.63107.86107.86734,500
May 21, 2024110.25111.22108.49109.40109.40602,800
May 20, 2024110.00111.24108.52110.66110.66740,200
May 17, 2024108.25110.18107.62110.08110.081,084,100
May 16, 2024111.12111.58108.18108.21108.21997,700
May 15, 2024110.25111.65108.06111.23111.23727,600
May 14, 2024107.12110.00107.06109.31109.311,178,900
May 13, 2024106.65107.63105.60107.40107.40580,700
May 10, 2024105.80106.60104.65106.05106.05708,600
May 9, 2024105.99106.57104.93104.99104.99572,300
May 8, 2024105.72106.37105.00105.65105.65574,100
May 7, 2024105.46107.58103.43106.95106.951,069,300
May 6, 2024105.91107.88105.82107.29107.29682,300
May 3, 2024107.69107.94105.51105.66105.66690,200
May 2, 2024107.11107.68103.90106.10106.101,156,100
May 1, 2024103.25108.07102.64105.75105.751,113,900
Apr 30, 2024103.25104.89102.20102.22102.221,167,000
Apr 29, 2024108.35108.41103.62103.92103.921,182,500
Apr 26, 2024105.00108.72105.00107.43107.431,067,000
Apr 25, 2024101.79104.83100.72104.79104.79945,000
Apr 24, 2024103.74104.97102.34103.71103.711,580,900

Related Tickers

DT Dynatrace, Inc.
44.01
+2.59%
 
DDOG Datadog, Inc.
94.58
+3.46%
 
BILL BILL Holdings, Inc.
42.57
+4.24%
 
MNDY monday.com Ltd.
247.99
+4.34%
 
TEAM Atlassian Corporation
208.27
+3.98%
 
PD PagerDuty, Inc.
15.06
+0.60%
 
HUBS HubSpot, Inc.
565.96
+4.46%
 
WDAY Workday, Inc.
224.87
+1.76%
 
PAYC Paycom Software, Inc.
219.23
+3.65%
 
SPT Sprout Social, Inc.
19.53
+1.14%